Oriental Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.480	8.670	8.470	8.610	8.610	11,044,864
2022-11-03	8.320	8.660	8.300	8.480	8.480	9,101,858
2022-11-02	8.290	8.460	8.280	8.420	8.420	9,600,107
2022-11-01	8.420	8.450	8.180	8.340	8.340	8,521,058
2022-10-31	8.180	8.370	8.010	8.200	8.200	9,318,100
2022-10-28	8.360	8.390	8.100	8.190	8.190	10,607,454
2022-10-27	8.330	8.440	8.330	8.350	8.350	6,586,700
2022-10-26	8.410	8.510	8.260	8.300	8.300	11,803,077
2022-10-25	8.690	8.690	8.290	8.400	8.400	15,487,530
2022-10-24	8.560	8.810	8.430	8.700	8.700	24,633,614
2022-10-21	7.800	8.710	7.760	8.520	8.520	35,365,432
2022-10-20	7.840	8.000	7.760	7.920	7.920	11,269,044
2022-10-19	8.050	8.080	7.880	7.920	7.920	12,330,659
2022-10-18	8.160	8.260	8.050	8.080	8.080	9,791,206
2022-10-17	8.000	8.120	7.880	8.110	8.110	9,876,524
2022-10-14	7.970	8.100	7.940	8.060	8.060	9,392,796
2022-10-13	7.980	7.980	7.870	7.900	7.900	5,620,740
2022-10-12	7.800	8.010	7.680	7.990	7.990	6,866,297
2022-10-11	7.640	7.860	7.540	7.860	7.860	8,486,054
2022-10-10	7.620	7.870	7.550	7.640	7.640	9,583,557
2022-09-30	7.860	7.860	7.600	7.620	7.620	7,396,343
2022-09-29	7.780	7.910	7.650	7.730	7.730	9,482,192
2022-09-28	8.020	8.100	7.730	7.760	7.760	9,602,592
2022-09-27	7.980	8.080	7.810	8.040	8.040	9,002,166
2022-09-26	8.200	8.270	7.990	8.010	8.010	10,802,661
2022-09-23	8.580	8.590	8.290	8.350	8.350	9,377,235
2022-09-22	8.540	8.640	8.470	8.560	8.560	8,672,798
2022-09-21	8.540	8.590	8.340	8.560	8.560	9,533,309
2022-09-20	8.320	8.600	8.320	8.480	8.480	11,242,193
2022-09-19	8.410	8.470	8.200	8.270	8.270	9,960,143
2022-09-16	8.550	8.720	8.430	8.430	8.430	13,236,626
2022-09-15	9.020	9.080	8.500	8.560	8.560	20,306,665
2022-09-14	9.000	9.160	8.880	8.970	8.970	13,134,277
2022-09-13	9.200	9.240	9.050	9.100	9.100	13,226,917
2022-09-09	9.400	9.460	9.070	9.100	9.100	27,143,678
2022-09-08	9.910	10.050	9.300	9.390	9.390	40,007,825
2022-09-07	10.200	10.380	9.720	9.770	9.770	55,476,982
2022-09-06	9.360	9.570	9.300	9.550	9.550	20,188,437
2022-09-05	9.240	9.600	9.210	9.370	9.370	26,951,792
2022-09-02	8.860	9.200	8.860	9.190	9.190	20,819,573
2022-09-01	8.910	9.080	8.800	8.930	8.930	13,625,145
2022-08-31	8.830	9.100	8.660	8.820	8.820	18,017,648
2022-08-30	9.170	9.180	8.880	8.920	8.920	14,898,144
2022-08-29	9.000	9.250	8.860	9.170	9.170	20,367,871
2022-08-26	9.100	9.370	8.860	9.060	9.060	26,610,755
2022-08-25	8.860	9.100	8.700	9.080	9.080	23,140,157
2022-08-24	8.910	8.960	8.660	8.880	8.880	19,881,785
2022-08-23	8.850	9.090	8.800	9.050	9.050	20,646,546
2022-08-22	8.880	8.940	8.770	8.910	8.910	12,624,441
2022-08-19	8.960	9.110	8.820	8.880	8.880	20,719,266
2022-08-18	9.300	9.380	8.820	8.960	8.960	52,219,707
2022-08-17	8.550	9.410	8.550	9.410	9.410	65,177,768
2022-08-16	8.560	8.610	8.450	8.550	8.550	6,792,242
2022-08-15	8.520	8.660	8.440	8.520	8.520	10,190,378
2022-08-12	8.300	8.550	8.300	8.470	8.470	12,425,866
2022-08-11	8.220	8.300	8.220	8.290	8.290	6,091,198
2022-08-10	8.170	8.290	8.120	8.210	8.210	7,108,967
2022-08-09	8.220	8.250	8.110	8.190	8.190	6,329,421
2022-08-08	8.050	8.180	7.980	8.170	8.170	8,475,924
2022-08-05	8.050	8.080	7.880	8.060	8.060	10,118,617

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.2170 CNY
2021-07-16	0.2310 CNY
2020-07-20	0.2110 CNY
2019-05-30	0.0370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.